東京産業(8070)の株価時系列情報
東京産業(8070)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2005/12/30 | 506 | 508 | 500 | 501 | 27,000 |
2005/12/29 | 505 | 507 | 501 | 505 | 41,500 |
2005/12/28 | 496 | 502 | 491 | 500 | 175,000 |
2005/12/27 | 513 | 513 | 500 | 504 | 47,000 |
2005/12/26 | 513 | 515 | 503 | 506 | 71,000 |
2005/12/22 | 498 | 513 | 498 | 513 | 76,000 |
2005/12/21 | 508 | 511 | 504 | 505 | 78,000 |
2005/12/20 | 500 | 508 | 500 | 508 | 60,500 |
2005/12/19 | 496 | 502 | 495 | 502 | 57,000 |
2005/12/16 | 507 | 510 | 497 | 497 | 84,000 |
2005/12/15 | 510 | 514 | 506 | 507 | 65,000 |
2005/12/14 | 521 | 524 | 511 | 512 | 69,500 |
2005/12/13 | 520 | 520 | 508 | 517 | 82,000 |
2005/12/12 | 511 | 518 | 505 | 517 | 168,000 |
2005/12/09 | 495 | 496 | 490 | 491 | 76,500 |
2005/12/08 | 495 | 497 | 487 | 493 | 70,500 |
2005/12/07 | 503 | 503 | 495 | 495 | 73,000 |
2005/12/06 | 502 | 504 | 499 | 502 | 97,000 |
2005/12/05 | 500 | 505 | 497 | 499 | 145,000 |
2005/12/02 | 488 | 500 | 481 | 496 | 223,500 |
2005/12/01 | 470 | 484 | 470 | 483 | 86,000 |
2005/11/30 | 471 | 478 | 471 | 471 | 93,000 |
2005/11/29 | 474 | 479 | 471 | 473 | 59,000 |
2005/11/28 | 469 | 480 | 469 | 474 | 76,000 |
2005/11/25 | 480 | 480 | 465 | 471 | 95,500 |
2005/11/24 | 478 | 480 | 475 | 479 | 66,000 |
2005/11/22 | 478 | 483 | 476 | 483 | 51,500 |
2005/11/21 | 480 | 481 | 477 | 477 | 30,000 |
2005/11/18 | 485 | 486 | 478 | 480 | 110,500 |
2005/11/17 | 478 | 482 | 477 | 480 | 63,000 |
2005/11/16 | 478 | 478 | 473 | 475 | 43,500 |
2005/11/15 | 480 | 481 | 478 | 479 | 37,500 |
2005/11/14 | 485 | 485 | 478 | 480 | 74,000 |
2005/11/11 | 482 | 483 | 480 | 481 | 75,500 |
2005/11/10 | 484 | 484 | 473 | 480 | 61,000 |
2005/11/09 | 477 | 493 | 473 | 488 | 162,500 |
2005/11/08 | 477 | 485 | 470 | 479 | 78,500 |
2005/11/07 | 471 | 485 | 470 | 483 | 169,000 |
2005/11/04 | 465 | 472 | 465 | 467 | 137,500 |
2005/11/02 | 466 | 472 | 460 | 462 | 251,500 |
2005/11/01 | 465 | 473 | 464 | 471 | 333,500 |
2005/10/31 | 430 | 433 | 426 | 432 | 40,000 |
2005/10/28 | 423 | 426 | 421 | 425 | 42,500 |
2005/10/27 | 429 | 430 | 427 | 428 | 24,000 |
2005/10/26 | 422 | 427 | 420 | 425 | 27,000 |
2005/10/25 | 414 | 422 | 414 | 422 | 47,500 |
2005/10/24 | 420 | 424 | 416 | 417 | 27,000 |
2005/10/21 | 426 | 426 | 417 | 425 | 23,000 |
2005/10/20 | 430 | 430 | 420 | 427 | 24,500 |
2005/10/19 | 425 | 430 | 421 | 427 | 45,000 |
2005/10/18 | 434 | 434 | 427 | 427 | 34,000 |
2005/10/17 | 433 | 434 | 431 | 432 | 24,000 |
2005/10/14 | 431 | 436 | 427 | 433 | 31,000 |
2005/10/13 | 430 | 432 | 426 | 431 | 42,000 |
2005/10/12 | 436 | 436 | 428 | 430 | 37,500 |
2005/10/11 | 428 | 433 | 426 | 431 | 30,500 |
2005/10/07 | 426 | 430 | 425 | 427 | 33,500 |
2005/10/06 | 431 | 431 | 426 | 426 | 57,500 |
2005/10/05 | 431 | 436 | 427 | 433 | 65,500 |
2005/10/04 | 432 | 438 | 431 | 434 | 37,500 |
2005/10/03 | 430 | 437 | 426 | 437 | 36,500 |
2005/09/30 | 440 | 441 | 433 | 440 | 91,000 |
2005/09/29 | 438 | 438 | 428 | 437 | 57,500 |
2005/09/28 | 435 | 438 | 419 | 434 | 59,000 |
2005/09/27 | 435 | 441 | 435 | 435 | 42,500 |
2005/09/26 | 440 | 444 | 437 | 444 | 46,000 |
2005/09/22 | 436 | 437 | 430 | 431 | 100,500 |
2005/09/21 | 436 | 445 | 434 | 436 | 101,000 |
2005/09/20 | 420 | 434 | 420 | 432 | 104,000 |
2005/09/16 | 414 | 419 | 412 | 419 | 74,000 |
2005/09/15 | 412 | 417 | 408 | 414 | 51,000 |
2005/09/14 | 412 | 414 | 412 | 414 | 23,000 |
2005/09/13 | 410 | 413 | 408 | 412 | 23,000 |
2005/09/12 | 416 | 416 | 407 | 411 | 26,500 |
2005/09/09 | 406 | 407 | 402 | 406 | 102,500 |
2005/09/08 | 411 | 415 | 405 | 408 | 49,000 |
2005/09/07 | 420 | 420 | 414 | 415 | 33,500 |
2005/09/06 | 423 | 423 | 416 | 416 | 65,500 |
2005/09/05 | 419 | 423 | 418 | 421 | 86,500 |
2005/09/02 | 412 | 420 | 412 | 418 | 69,000 |
2005/09/01 | 405 | 412 | 405 | 412 | 29,500 |
2005/08/31 | 408 | 408 | 405 | 406 | 13,500 |
2005/08/30 | 405 | 410 | 402 | 408 | 30,500 |
2005/08/29 | 406 | 407 | 402 | 403 | 29,000 |
2005/08/26 | 410 | 410 | 408 | 410 | 38,500 |
2005/08/25 | 413 | 413 | 411 | 411 | 11,000 |
2005/08/24 | 409 | 415 | 409 | 413 | 50,000 |
2005/08/23 | 409 | 415 | 409 | 414 | 36,500 |
2005/08/22 | 410 | 412 | 408 | 412 | 19,000 |
2005/08/19 | 413 | 417 | 411 | 413 | 39,000 |
2005/08/18 | 412 | 414 | 407 | 412 | 63,000 |
2005/08/17 | 415 | 415 | 412 | 412 | 21,500 |
2005/08/16 | 413 | 415 | 410 | 415 | 42,500 |
2005/08/15 | 414 | 419 | 411 | 412 | 62,000 |
2005/08/12 | 403 | 428 | 403 | 410 | 138,000 |
2005/08/11 | 399 | 402 | 397 | 399 | 47,500 |
2005/08/10 | 397 | 401 | 396 | 399 | 47,000 |
2005/08/09 | 390 | 397 | 390 | 396 | 17,500 |
2005/08/08 | 381 | 390 | 381 | 389 | 30,000 |
2005/08/05 | 391 | 397 | 391 | 391 | 24,500 |
2005/08/04 | 392 | 397 | 391 | 396 | 44,500 |
2005/08/03 | 401 | 403 | 399 | 399 | 54,000 |
2005/08/02 | 407 | 407 | 403 | 404 | 17,500 |
2005/08/01 | 408 | 409 | 407 | 407 | 24,000 |
2005/07/29 | 409 | 412 | 402 | 408 | 25,500 |
2005/07/28 | 406 | 410 | 405 | 406 | 23,500 |
2005/07/27 | 403 | 406 | 402 | 406 | 38,000 |
2005/07/26 | 403 | 404 | 402 | 404 | 13,000 |
2005/07/25 | 404 | 404 | 403 | 403 | 16,000 |
2005/07/22 | 407 | 407 | 403 | 405 | 28,500 |
2005/07/21 | 410 | 410 | 405 | 407 | 56,000 |
2005/07/20 | 405 | 408 | 402 | 406 | 34,500 |
2005/07/19 | 405 | 405 | 402 | 402 | 27,500 |
2005/07/15 | 403 | 403 | 401 | 402 | 15,500 |
2005/07/14 | 404 | 404 | 400 | 402 | 35,000 |
2005/07/13 | 403 | 405 | 402 | 404 | 21,000 |
2005/07/12 | 402 | 404 | 401 | 404 | 30,000 |
2005/07/11 | 405 | 406 | 404 | 405 | 32,500 |
2005/07/08 | 403 | 407 | 402 | 402 | 48,500 |
2005/07/07 | 403 | 403 | 400 | 403 | 58,500 |
2005/07/06 | 393 | 404 | 393 | 402 | 104,000 |
2005/07/05 | 391 | 395 | 390 | 392 | 37,500 |
2005/07/04 | 393 | 393 | 387 | 390 | 47,000 |
2005/07/01 | 385 | 387 | 383 | 385 | 31,000 |
2005/06/30 | 392 | 392 | 385 | 386 | 28,000 |
2005/06/29 | 388 | 391 | 388 | 391 | 29,500 |
2005/06/28 | 381 | 388 | 381 | 388 | 25,000 |
2005/06/27 | 381 | 384 | 380 | 381 | 11,000 |
2005/06/24 | 382 | 383 | 381 | 383 | 15,000 |
2005/06/23 | 385 | 386 | 381 | 386 | 34,000 |
2005/06/22 | 390 | 390 | 381 | 385 | 24,500 |
2005/06/21 | 390 | 390 | 387 | 387 | 15,000 |
2005/06/20 | 390 | 390 | 387 | 388 | 15,000 |
2005/06/17 | 387 | 389 | 386 | 386 | 41,500 |
2005/06/16 | 386 | 386 | 383 | 383 | 18,000 |
2005/06/15 | 385 | 385 | 381 | 385 | 24,500 |
2005/06/14 | 386 | 386 | 381 | 381 | 19,000 |
2005/06/13 | 375 | 385 | 375 | 382 | 46,500 |
2005/06/10 | 380 | 383 | 375 | 377 | 62,000 |
2005/06/09 | 373 | 380 | 373 | 376 | 36,500 |
2005/06/08 | 377 | 378 | 372 | 374 | 39,000 |
2005/06/07 | 372 | 378 | 370 | 377 | 65,000 |
2005/06/06 | 377 | 379 | 372 | 372 | 32,500 |
2005/06/03 | 375 | 376 | 370 | 372 | 37,500 |
2005/06/02 | 382 | 383 | 376 | 379 | 40,000 |
2005/06/01 | 374 | 383 | 374 | 381 | 17,000 |
2005/05/31 | 382 | 384 | 382 | 384 | 14,500 |
2005/05/30 | 372 | 380 | 372 | 379 | 18,500 |
2005/05/27 | 366 | 378 | 366 | 371 | 27,500 |
2005/05/26 | 380 | 380 | 370 | 370 | 34,000 |
2005/05/25 | 384 | 384 | 380 | 380 | 31,500 |
2005/05/24 | 390 | 390 | 382 | 387 | 12,000 |
2005/05/23 | 378 | 389 | 378 | 388 | 26,000 |
2005/05/20 | 384 | 388 | 381 | 383 | 21,500 |
2005/05/19 | 382 | 394 | 376 | 384 | 48,500 |
2005/05/18 | 376 | 380 | 376 | 376 | 28,500 |
2005/05/17 | 395 | 399 | 375 | 381 | 46,000 |
2005/05/16 | 398 | 401 | 396 | 396 | 15,500 |
2005/05/13 | 405 | 405 | 400 | 403 | 22,500 |
2005/05/12 | 410 | 410 | 402 | 407 | 18,000 |
2005/05/11 | 404 | 409 | 401 | 408 | 33,000 |
2005/05/10 | 405 | 409 | 405 | 408 | 33,500 |
2005/05/09 | 399 | 403 | 399 | 403 | 21,500 |
2005/05/06 | 402 | 403 | 398 | 403 | 13,000 |
2005/05/02 | 399 | 400 | 397 | 398 | 20,000 |
2005/04/28 | 399 | 402 | 395 | 400 | 34,000 |
2005/04/27 | 403 | 403 | 395 | 400 | 20,000 |
2005/04/26 | 408 | 408 | 395 | 403 | 31,500 |
2005/04/25 | 395 | 399 | 395 | 398 | 12,000 |
2005/04/22 | 403 | 403 | 396 | 400 | 30,500 |
2005/04/21 | 382 | 394 | 382 | 390 | 46,500 |
2005/04/20 | 404 | 404 | 387 | 387 | 34,500 |
2005/04/19 | 380 | 396 | 376 | 392 | 88,500 |
2005/04/18 | 390 | 390 | 370 | 376 | 56,000 |
2005/04/15 | 398 | 402 | 395 | 398 | 35,000 |
2005/04/14 | 395 | 411 | 395 | 400 | 98,000 |
2005/04/13 | 412 | 416 | 395 | 400 | 98,500 |
2005/04/12 | 421 | 424 | 414 | 417 | 59,000 |
2005/04/11 | 422 | 423 | 420 | 423 | 26,500 |
2005/04/08 | 423 | 424 | 419 | 424 | 23,000 |
2005/04/07 | 422 | 422 | 416 | 421 | 49,500 |
2005/04/06 | 418 | 422 | 417 | 422 | 103,000 |
2005/04/05 | 416 | 420 | 410 | 411 | 64,500 |
2005/04/04 | 403 | 408 | 400 | 408 | 62,500 |
2005/04/01 | 400 | 408 | 396 | 408 | 70,500 |
2005/03/31 | 400 | 404 | 394 | 404 | 42,000 |
2005/03/30 | 391 | 402 | 386 | 400 | 136,500 |
2005/03/29 | 423 | 423 | 400 | 401 | 71,500 |
2005/03/28 | 416 | 426 | 415 | 424 | 64,000 |
2005/03/25 | 432 | 433 | 416 | 431 | 62,000 |
2005/03/24 | 433 | 437 | 431 | 433 | 44,000 |
2005/03/23 | 437 | 437 | 432 | 433 | 21,500 |
2005/03/22 | 432 | 439 | 430 | 438 | 71,500 |
2005/03/18 | 437 | 440 | 432 | 435 | 53,000 |
2005/03/17 | 432 | 435 | 432 | 432 | 58,500 |
2005/03/16 | 437 | 440 | 432 | 435 | 56,000 |
2005/03/15 | 437 | 445 | 436 | 438 | 70,000 |
2005/03/14 | 433 | 440 | 433 | 437 | 91,500 |
2005/03/11 | 443 | 443 | 431 | 432 | 160,000 |
2005/03/10 | 443 | 443 | 430 | 440 | 154,500 |
2005/03/09 | 441 | 447 | 441 | 445 | 63,500 |
2005/03/08 | 450 | 450 | 443 | 446 | 113,000 |
2005/03/07 | 450 | 452 | 447 | 447 | 138,000 |
2005/03/04 | 449 | 450 | 440 | 446 | 160,500 |
2005/03/03 | 444 | 452 | 442 | 447 | 248,000 |
2005/03/02 | 433 | 440 | 433 | 440 | 139,000 |
2005/03/01 | 433 | 436 | 430 | 431 | 76,500 |
2005/02/28 | 426 | 435 | 425 | 433 | 227,000 |
2005/02/25 | 425 | 428 | 420 | 425 | 132,000 |
2005/02/24 | 419 | 426 | 415 | 423 | 205,500 |
2005/02/23 | 408 | 417 | 403 | 413 | 154,500 |
2005/02/22 | 420 | 424 | 408 | 408 | 220,500 |
2005/02/21 | 399 | 418 | 397 | 416 | 258,000 |
2005/02/18 | 396 | 396 | 391 | 393 | 46,500 |
2005/02/17 | 393 | 398 | 389 | 395 | 60,000 |
2005/02/16 | 399 | 401 | 395 | 395 | 80,500 |
2005/02/15 | 400 | 405 | 395 | 404 | 302,500 |
2005/02/14 | 384 | 395 | 384 | 395 | 64,500 |
2005/02/10 | 384 | 385 | 382 | 383 | 36,000 |
2005/02/09 | 386 | 390 | 384 | 387 | 61,000 |
2005/02/08 | 394 | 396 | 388 | 389 | 109,500 |
2005/02/07 | 384 | 395 | 384 | 392 | 139,000 |
2005/02/04 | 385 | 391 | 380 | 381 | 152,000 |
2005/02/03 | 369 | 390 | 368 | 390 | 234,500 |
2005/02/02 | 368 | 369 | 365 | 369 | 58,500 |
2005/02/01 | 368 | 370 | 364 | 368 | 77,000 |
2005/01/31 | 367 | 367 | 361 | 363 | 114,000 |
2005/01/28 | 356 | 358 | 353 | 356 | 21,000 |
2005/01/27 | 360 | 360 | 350 | 360 | 33,500 |
2005/01/26 | 357 | 362 | 356 | 357 | 32,000 |
2005/01/25 | 354 | 359 | 350 | 359 | 53,000 |
2005/01/24 | 356 | 357 | 351 | 353 | 49,000 |
2005/01/21 | 358 | 362 | 355 | 360 | 30,000 |
2005/01/20 | 363 | 363 | 356 | 357 | 65,000 |
2005/01/19 | 365 | 365 | 362 | 364 | 52,000 |
2005/01/18 | 356 | 365 | 355 | 363 | 138,500 |
2005/01/17 | 355 | 358 | 353 | 356 | 42,000 |
2005/01/14 | 353 | 357 | 353 | 355 | 41,000 |
2005/01/13 | 359 | 363 | 356 | 356 | 64,000 |
2005/01/12 | 350 | 358 | 350 | 358 | 85,500 |
2005/01/11 | 352 | 356 | 349 | 355 | 64,500 |
2005/01/07 | 345 | 371 | 343 | 353 | 371,500 |
2005/01/06 | 334 | 345 | 333 | 343 | 61,500 |
2005/01/05 | 338 | 338 | 333 | 337 | 31,500 |
2005/01/04 | 340 | 340 | 338 | 339 | 16,000 |